日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アビスト(6087)の株価時系列情報

アビスト(6087)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 3,590 3,650 3,505 3,595 46,200
2016/12/29 3,475 3,580 3,375 3,555 92,400
2016/12/28 3,165 3,205 3,145 3,195 3,800
2016/12/27 3,150 3,225 3,140 3,175 11,100
2016/12/26 3,090 3,230 3,090 3,135 16,300
2016/12/22 3,115 3,170 3,105 3,120 12,200
2016/12/21 3,285 3,285 3,150 3,170 16,700
2016/12/20 3,195 3,285 3,145 3,285 22,000
2016/12/19 3,090 3,195 3,055 3,195 28,800
2016/12/16 3,230 3,315 3,120 3,145 33,300
2016/12/15 3,410 3,410 3,280 3,280 15,300
2016/12/14 3,400 3,400 3,310 3,340 11,900
2016/12/13 3,325 3,400 3,295 3,395 14,600
2016/12/12 3,200 3,370 3,180 3,340 29,700
2016/12/09 3,295 3,305 3,195 3,245 39,700
2016/12/08 3,530 3,530 3,295 3,330 33,900
2016/12/07 3,545 3,655 3,415 3,560 25,700
2016/12/06 3,590 3,680 3,555 3,590 35,800
2016/12/05 3,260 3,600 3,260 3,600 30,600
2016/12/02 3,405 3,415 3,255 3,310 44,400
2016/12/01 3,475 3,910 3,350 3,475 100,100
2016/11/30 3,220 3,475 3,200 3,455 92,100
2016/11/29 3,080 3,195 3,035 3,130 42,100
2016/11/28 2,942 3,095 2,942 3,085 36,900
2016/11/25 2,955 2,970 2,901 2,942 33,000
2016/11/24 3,045 3,095 2,993 3,025 46,400
2016/11/22 2,897 3,010 2,897 3,000 62,400
2016/11/21 2,680 2,892 2,663 2,880 53,100
2016/11/18 2,670 2,670 2,631 2,656 8,400
2016/11/17 2,640 2,658 2,602 2,637 14,400
2016/11/16 2,695 2,699 2,625 2,648 20,500
2016/11/15 2,682 2,715 2,637 2,652 27,200
2016/11/14 2,559 2,666 2,550 2,658 22,200
2016/11/11 2,639 2,639 2,521 2,540 22,700
2016/11/10 2,600 2,644 2,551 2,576 19,600
2016/11/09 2,610 2,633 2,410 2,471 29,800
2016/11/08 2,682 2,682 2,617 2,624 9,400
2016/11/07 2,562 2,646 2,562 2,632 9,300
2016/11/04 2,556 2,579 2,510 2,561 35,000
2016/11/02 2,660 2,675 2,600 2,606 17,400
2016/11/01 2,700 2,715 2,672 2,713 9,500
2016/10/31 2,690 2,734 2,690 2,708 12,800
2016/10/28 2,715 2,740 2,665 2,740 15,700
2016/10/27 2,698 2,727 2,688 2,715 8,200
2016/10/26 2,702 2,708 2,652 2,698 22,300
2016/10/25 2,800 2,800 2,720 2,737 22,100
2016/10/24 2,692 2,778 2,692 2,737 37,500
2016/10/21 2,600 2,665 2,576 2,660 36,700
2016/10/20 2,488 2,570 2,483 2,555 29,700
2016/10/19 2,485 2,487 2,480 2,482 6,100
2016/10/18 2,482 2,490 2,480 2,487 9,400
2016/10/17 2,450 2,480 2,443 2,468 12,000
2016/10/14 2,448 2,454 2,442 2,447 5,600
2016/10/13 2,440 2,445 2,433 2,444 6,100
2016/10/12 2,452 2,452 2,419 2,434 7,200
2016/10/11 2,450 2,480 2,442 2,452 9,700
2016/10/07 2,440 2,449 2,425 2,442 6,800
2016/10/06 2,439 2,445 2,432 2,445 7,100
2016/10/05 2,418 2,440 2,418 2,439 8,800
2016/10/04 2,410 2,431 2,400 2,425 6,400
2016/10/03 2,409 2,452 2,403 2,418 15,800
2016/09/30 2,372 2,396 2,345 2,388 6,100
2016/09/29 2,383 2,395 2,372 2,387 7,800
2016/09/28 2,340 2,370 2,321 2,360 15,700
2016/09/27 2,371 2,395 2,332 2,395 13,500
2016/09/26 2,394 2,404 2,367 2,380 9,100
2016/09/23 2,417 2,417 2,391 2,398 12,700
2016/09/21 2,380 2,405 2,357 2,401 16,500
2016/09/20 2,335 2,380 2,335 2,372 17,400
2016/09/16 2,299 2,330 2,299 2,326 7,400
2016/09/15 2,306 2,306 2,253 2,301 7,200
2016/09/14 2,305 2,305 2,263 2,269 9,000
2016/09/13 2,330 2,330 2,281 2,282 7,300
2016/09/12 2,290 2,301 2,270 2,281 7,900
2016/09/09 2,315 2,317 2,301 2,301 10,500
2016/09/08 2,300 2,325 2,286 2,307 8,300
2016/09/07 2,269 2,297 2,260 2,289 6,700
2016/09/06 2,234 2,274 2,234 2,250 6,600
2016/09/05 2,225 2,240 2,225 2,227 7,800
2016/09/02 2,225 2,227 2,217 2,225 6,100
2016/09/01 2,213 2,244 2,213 2,235 9,000
2016/08/31 2,229 2,234 2,211 2,230 8,900
2016/08/30 2,250 2,255 2,229 2,229 6,200
2016/08/29 2,249 2,273 2,246 2,255 5,900
2016/08/26 2,270 2,270 2,243 2,243 3,700
2016/08/25 2,270 2,278 2,262 2,270 2,500
2016/08/24 2,290 2,290 2,259 2,259 4,600
2016/08/23 2,290 2,292 2,257 2,259 9,100
2016/08/22 2,256 2,288 2,249 2,288 7,800
2016/08/19 2,231 2,264 2,231 2,254 4,700
2016/08/18 2,246 2,253 2,220 2,238 12,300
2016/08/17 2,218 2,289 2,218 2,273 16,300
2016/08/16 2,303 2,303 2,203 2,218 13,900
2016/08/15 2,350 2,350 2,279 2,292 21,400
2016/08/12 2,131 2,280 2,126 2,280 25,100
2016/08/10 2,125 2,137 2,119 2,126 4,700
2016/08/09 2,125 2,125 2,115 2,125 3,400
2016/08/08 2,101 2,110 2,085 2,106 8,700
2016/08/05 2,102 2,123 2,095 2,098 4,200
2016/08/04 2,114 2,121 2,093 2,104 6,500
2016/08/03 2,120 2,120 2,090 2,114 7,500
2016/08/02 2,120 2,140 2,120 2,120 4,900
2016/08/01 2,120 2,125 2,112 2,120 5,800
2016/07/29 2,092 2,129 2,088 2,118 7,300
2016/07/28 2,120 2,120 2,095 2,104 7,000
2016/07/27 2,120 2,121 2,091 2,095 8,000
2016/07/26 2,153 2,153 2,105 2,114 5,800
2016/07/25 2,103 2,120 2,102 2,114 3,300
2016/07/22 2,100 2,115 2,098 2,103 4,500
2016/07/21 2,166 2,166 2,100 2,110 9,900
2016/07/20 2,117 2,130 2,092 2,128 8,000
2016/07/19 2,100 2,118 2,086 2,112 6,700
2016/07/15 2,149 2,150 2,084 2,097 14,500
2016/07/14 2,119 2,133 2,105 2,133 10,700
2016/07/13 2,139 2,139 2,113 2,119 10,700
2016/07/12 2,100 2,126 2,100 2,108 7,000
2016/07/11 2,069 2,078 2,048 2,072 6,800
2016/07/08 2,079 2,079 2,010 2,029 12,500
2016/07/07 2,080 2,080 2,041 2,049 9,200
2016/07/06 2,062 2,082 2,053 2,082 13,000
2016/07/05 2,098 2,104 2,083 2,092 9,800
2016/07/04 2,100 2,107 2,084 2,100 7,400
2016/07/01 2,069 2,095 2,067 2,087 11,000
2016/06/30 2,073 2,089 2,064 2,068 6,100
2016/06/29 2,050 2,076 2,048 2,063 11,700
2016/06/28 2,002 2,073 1,985 2,031 9,500
2016/06/27 1,950 2,020 1,948 2,012 16,200
2016/06/24 2,107 2,110 1,900 1,950 27,000
2016/06/23 2,085 2,097 2,057 2,075 11,600
2016/06/22 2,110 2,124 2,074 2,099 10,400
2016/06/21 2,098 2,122 2,085 2,119 9,000
2016/06/20 2,041 2,098 2,041 2,097 11,400
2016/06/17 2,063 2,077 2,028 2,028 6,500
2016/06/16 2,129 2,129 2,024 2,063 20,300
2016/06/15 2,092 2,132 2,073 2,108 11,800
2016/06/14 2,170 2,170 2,100 2,119 18,700
2016/06/13 2,245 2,253 2,181 2,182 12,100
2016/06/10 2,294 2,300 2,233 2,255 16,100
2016/06/09 2,275 2,276 2,248 2,262 13,200
2016/06/08 2,248 2,250 2,198 2,250 16,700
2016/06/07 2,220 2,238 2,198 2,224 11,800
2016/06/06 2,113 2,202 2,113 2,188 13,400
2016/06/03 2,157 2,177 2,140 2,154 7,900
2016/06/02 2,233 2,233 2,143 2,179 9,900
2016/06/01 2,221 2,249 2,221 2,233 14,400
2016/05/31 2,277 2,277 2,189 2,239 8,200
2016/05/30 2,189 2,277 2,180 2,277 21,400
2016/05/27 2,187 2,203 2,183 2,183 10,600
2016/05/26 2,207 2,210 2,181 2,197 8,600
2016/05/25 2,147 2,210 2,140 2,200 25,100
2016/05/24 2,102 2,129 2,092 2,128 7,200
2016/05/23 2,110 2,117 2,085 2,095 10,500
2016/05/20 2,075 2,130 2,075 2,112 18,700
2016/05/19 2,068 2,088 2,060 2,080 12,600
2016/05/18 2,147 2,147 2,068 2,095 9,800
2016/05/17 2,130 2,130 2,085 2,115 8,500
2016/05/16 2,123 2,141 2,058 2,067 14,500
2016/05/13 2,202 2,202 2,105 2,141 17,900
2016/05/12 2,239 2,239 2,156 2,205 29,300
2016/05/11 2,135 2,230 2,120 2,229 31,800
2016/05/10 2,086 2,154 2,086 2,154 15,000
2016/05/09 2,016 2,059 2,016 2,058 8,300
2016/05/06 2,013 2,029 1,995 2,016 10,600
2016/05/02 2,000 2,035 1,995 2,028 18,900
2016/04/28 2,060 2,099 2,026 2,054 29,800
2016/04/27 2,068 2,075 2,024 2,043 45,000
2016/04/26 2,110 2,110 2,039 2,069 19,400
2016/04/25 2,164 2,164 2,105 2,113 13,700
2016/04/22 2,158 2,160 2,106 2,141 14,500
2016/04/21 2,131 2,170 2,121 2,158 19,300
2016/04/20 2,124 2,142 2,118 2,121 7,700
2016/04/19 2,119 2,138 2,105 2,110 16,800
2016/04/18 2,101 2,146 2,101 2,109 15,900
2016/04/15 2,167 2,218 2,149 2,184 12,600
2016/04/14 2,175 2,220 2,175 2,217 16,100
2016/04/13 2,185 2,185 2,122 2,164 9,100
2016/04/12 2,190 2,193 2,116 2,135 19,700
2016/04/11 2,248 2,248 2,160 2,179 15,400
2016/04/08 2,173 2,220 2,115 2,213 24,300
2016/04/07 2,141 2,199 2,129 2,190 13,900
2016/04/06 2,085 2,141 2,056 2,131 15,700
2016/04/05 2,159 2,159 2,080 2,104 16,000
2016/04/04 2,165 2,210 2,101 2,136 20,700
2016/04/01 2,244 2,244 2,140 2,166 30,900
2016/03/31 2,361 2,361 2,244 2,264 28,200
2016/03/30 2,355 2,379 2,339 2,361 22,400
2016/03/29 2,400 2,405 2,368 2,389 51,600
2016/03/28 2,461 2,467 2,438 2,444 69,500
2016/03/25 2,459 2,465 2,440 2,461 15,200
2016/03/24 2,445 2,455 2,380 2,450 25,400
2016/03/23 2,456 2,462 2,440 2,449 18,000
2016/03/22 2,448 2,462 2,435 2,462 14,700
2016/03/18 2,470 2,470 2,415 2,448 9,700
2016/03/17 2,478 2,493 2,456 2,466 14,300
2016/03/16 2,457 2,480 2,439 2,477 15,600
2016/03/15 2,449 2,477 2,434 2,454 25,600
2016/03/14 2,399 2,424 2,381 2,424 24,800
2016/03/11 2,320 2,368 2,320 2,363 20,400
2016/03/10 2,329 2,369 2,321 2,337 16,600
2016/03/09 2,320 2,337 2,306 2,321 13,500
2016/03/08 2,326 2,368 2,255 2,368 29,800
2016/03/07 2,270 2,337 2,252 2,326 22,500
2016/03/04 2,250 2,266 2,220 2,265 15,900
2016/03/03 2,201 2,249 2,170 2,248 15,300
2016/03/02 2,238 2,238 2,202 2,208 8,700
2016/03/01 2,181 2,204 2,172 2,198 11,500
2016/02/29 2,219 2,261 2,193 2,193 25,300
2016/02/26 2,165 2,199 2,109 2,184 24,500
2016/02/25 2,023 2,143 2,023 2,118 18,800
2016/02/24 1,980 2,019 1,979 2,000 10,300
2016/02/23 2,000 2,028 1,960 1,999 17,300
2016/02/22 1,966 2,005 1,960 1,981 13,100
2016/02/19 2,010 2,010 1,961 1,970 12,300
2016/02/18 2,048 2,050 1,985 2,001 15,200
2016/02/17 1,955 2,022 1,935 1,947 14,700
2016/02/16 1,933 2,050 1,933 1,967 18,500
2016/02/15 1,945 1,966 1,898 1,928 24,400
2016/02/12 1,820 1,904 1,815 1,836 64,400
2016/02/10 2,119 2,119 1,967 1,977 50,200
2016/02/09 2,144 2,149 2,081 2,096 22,000
2016/02/08 2,126 2,188 2,125 2,181 11,400
2016/02/05 2,160 2,210 2,101 2,176 17,400
2016/02/04 2,264 2,264 2,181 2,191 21,400
2016/02/03 2,302 2,302 2,223 2,260 19,100
2016/02/02 2,350 2,386 2,320 2,330 16,700
2016/02/01 2,290 2,349 2,270 2,349 32,100
2016/01/29 2,215 2,248 2,180 2,240 31,000
2016/01/28 2,210 2,218 2,185 2,200 13,900
2016/01/27 2,219 2,219 2,170 2,203 11,400
2016/01/26 2,199 2,201 2,163 2,170 13,600
2016/01/25 2,199 2,216 2,142 2,209 33,000
2016/01/22 2,050 2,103 2,001 2,099 32,600
2016/01/21 1,990 2,068 1,964 1,964 41,300
2016/01/20 2,109 2,109 1,980 1,989 26,700
2016/01/19 2,080 2,110 2,041 2,064 9,600
2016/01/18 1,998 2,098 1,990 2,098 27,400
2016/01/15 2,222 2,222 2,056 2,059 24,100
2016/01/14 2,130 2,150 2,056 2,135 34,800
2016/01/13 2,030 2,134 2,030 2,134 16,900
2016/01/12 2,077 2,100 1,995 2,006 29,200
2016/01/08 2,100 2,126 2,047 2,077 20,700
2016/01/07 2,149 2,158 2,103 2,112 18,800
2016/01/06 2,225 2,225 2,157 2,161 16,400
2016/01/05 2,223 2,229 2,155 2,188 27,900
2016/01/04 2,210 2,250 2,188 2,223 34,900

このページの先頭へ